SPY - SPDR S&P 500 ETF Trust

NYSEArca - Nasdaq Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforDecember 20, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SPY241220C001200002023-05-19 2:51PM EDT120.00298.31305.82308.390.00-32749.01%
SPY241220C001300002023-04-21 3:33PM EDT130.00283.01288.37291.040.00-1190.00%
SPY241220C001400002023-04-12 9:54AM EDT140.00273.00271.08274.920.00--10.00%
SPY241220C001500002023-05-18 11:11AM EDT150.00270.50277.91280.420.00-11650.04%
SPY241220C001800002023-05-26 9:37AM EDT180.00241.93250.43252.890.00-11548.14%
SPY241220C001850002023-04-12 11:56AM EDT185.00231.40229.53233.370.00-10110.00%
SPY241220C001900002023-04-19 2:06PM EDT190.00231.45233.31235.820.00-1150.00%
SPY241220C001950002023-01-26 3:37PM EDT195.00214.00208.50213.500.00-250.00%
SPY241220C002000002023-05-26 10:05AM EDT200.00225.19232.28234.030.00-127945.11%
SPY241220C002050002023-05-26 10:05AM EDT205.00220.79227.76230.160.00-11,21845.75%
SPY241220C002100002023-02-02 11:08AM EDT210.00211.66203.00208.000.00-170.00%
SPY241220C002150002023-01-05 12:10PM EDT215.00175.50205.00210.000.00-390.00%
SPY241220C002200002023-06-01 12:15PM EDT220.00210.60214.20216.550.00-16344.07%
SPY241220C002250002023-05-25 2:56PM EDT225.00198.71209.78212.140.00-22243.65%
SPY241220C002300002023-05-30 9:30AM EDT230.00204.47205.32207.660.00-110243.11%
SPY241220C002350002022-08-16 11:30AM EDT235.00207.00170.50175.500.00-2120.00%
SPY241220C002400002023-05-15 9:40AM EDT240.00182.19196.47198.750.00-27142.05%
SPY241220C002450002023-04-10 2:15PM EDT245.00177.00177.60181.420.00-360.00%
SPY241220C002500002023-05-16 9:46AM EDT250.00174.91187.52189.790.00-1040.87%
SPY241220C002550002023-05-25 11:26AM EDT255.00172.81183.52185.800.00-11740.79%
SPY241220C002600002023-05-22 2:45PM EDT260.00173.50178.81181.040.00-14239.87%
SPY241220C002650002023-02-01 12:38PM EDT265.00155.01155.50160.500.00-1260.00%
SPY241220C002700002023-06-02 9:56AM EDT270.00169.46170.08172.30+3.23+1.94%64138.81%
SPY241220C002750002023-06-02 9:56AM EDT275.00164.88166.09168.31+10.24+6.62%67638.61%
SPY241220C002800002023-05-04 1:39PM EDT280.00143.22161.77163.980.00-33538.07%
SPY241220C002850002023-06-01 1:09PM EDT285.00153.61157.48159.670.00-25737.53%
SPY241220C002900002023-05-19 9:30AM EDT290.00148.17152.88155.040.00-45236.72%
SPY241220C002950002023-05-19 9:44AM EDT295.00144.51148.97151.140.00-24136.50%
SPY241220C003000002023-06-02 9:40AM EDT300.00145.00144.42146.00+3.41+2.41%1141135.27%
SPY241220C003050002023-05-19 9:30AM EDT305.00135.77140.22142.330.00-48935.19%
SPY241220C003100002023-05-26 11:04AM EDT310.00131.50136.05138.140.00-415034.69%
SPY241220C003150002023-04-11 12:12PM EDT315.00120.00117.30121.210.00-13223.97%
SPY241220C003200002023-05-31 10:11AM EDT320.00120.45128.09130.170.00-1033.92%
SPY241220C003250002023-06-01 4:08PM EDT325.00120.57123.99126.060.00-114633.42%
SPY241220C003300002023-06-01 4:08PM EDT330.00116.57119.93121.980.00-110732.93%
SPY241220C003350002023-05-26 12:10PM EDT335.00111.70115.60117.610.00-38132.22%
SPY241220C003400002023-05-26 12:10PM EDT340.00107.82111.60113.590.00-333831.74%
SPY241220C003450002023-05-31 1:58PM EDT345.00101.90107.64109.610.00-16731.26%
SPY241220C003500002023-06-02 9:30AM EDT350.00102.00103.99105.98+2.00+2.00%549730.97%
SPY241220C003550002023-05-11 11:37AM EDT355.0087.9599.85101.770.00-31,40230.32%
SPY241220C003600002023-06-01 2:40PM EDT360.0093.0196.2298.180.00-12,19830.01%
SPY241220C003650002023-05-16 10:17AM EDT365.0080.0092.3994.330.00-286829.53%
SPY241220C003700002023-05-30 12:34PM EDT370.0082.9188.3490.230.00-162,05128.89%
SPY241220C003750002023-05-30 9:30AM EDT375.0082.2084.8486.760.00-11,92028.58%
SPY241220C003800002023-06-01 2:17PM EDT380.0078.2181.1383.030.00-31,70528.10%
SPY241220C003850002023-05-26 2:28PM EDT385.0073.8477.2279.050.00-133,84027.47%
SPY241220C003900002023-06-01 12:31PM EDT390.0070.3573.8275.000.00-1026.78%
SPY241220C003950002023-06-01 3:01PM EDT395.0067.5070.2472.110.00-154,22026.68%
SPY241220C004000002023-06-02 10:43AM EDT400.0067.0066.7168.56+3.26+5.11%17,48826.20%
SPY241220C004050002023-06-01 3:17PM EDT405.0060.6262.9964.770.00-12,59425.58%
SPY241220C004100002023-06-01 11:22AM EDT410.0054.3159.5661.000.00-23,58924.95%
SPY241220C004150002023-05-31 1:36PM EDT415.0051.2256.1857.060.00-14,79424.21%
SPY241220C004200002023-06-01 3:50PM EDT420.0052.3652.8653.77+2.54+5.10%1023.76%
SPY241220C004250002023-06-01 3:57PM EDT425.0046.7149.8151.590.00-673,90923.81%
SPY241220C004300002023-06-02 10:09AM EDT430.0046.4546.6148.38+2.79+6.39%35,59623.34%
SPY241220C004350002023-06-01 3:16PM EDT435.0041.3943.2844.400.00-1022.46%
SPY241220C004400002023-06-02 9:33AM EDT440.0040.2940.2241.42+4.79+13.49%69,20822.03%
SPY241220C004450002023-05-30 9:30AM EDT445.0035.9037.4639.180.00-33,76221.91%
SPY241220C004500002023-06-02 10:41AM EDT450.0034.8534.3735.50+2.56+7.93%617,71821.07%
SPY241220C004550002023-06-02 10:46AM EDT455.0032.3631.5933.41+2.38+7.94%138,56420.95%
SPY241220C004600002023-06-01 3:19PM EDT460.0027.4328.9329.870.00-1019,08820.09%
SPY241220C004650002023-06-02 9:51AM EDT465.0026.0226.5528.19+1.18+4.75%21,48920.08%
SPY241220C004700002023-06-02 9:51AM EDT470.0023.6024.0725.69+1.58+7.18%33,10019.63%
SPY241220C004750002023-06-01 2:22PM EDT475.0022.0021.7923.38+1.96+9.78%41,61519.22%
SPY241220C004800002023-06-01 3:23PM EDT480.0017.7019.4220.570.00-33,94418.51%
SPY241220C004850002023-05-31 11:03AM EDT485.0014.4517.5719.100.00-31,74118.43%
SPY241220C004900002023-06-01 3:27PM EDT490.0014.2415.5016.620.00-241,31117.76%
SPY241220C004950002023-06-01 2:58PM EDT495.0012.7013.8815.310.00-11,97217.67%
SPY241220C005000002023-06-02 10:47AM EDT500.0012.9012.2812.80+1.80+16.22%1053,30716.84%
SPY241220C005050002023-06-01 3:28PM EDT505.009.8610.7912.160.00-1292717.03%
SPY241220C005100002023-06-02 9:32AM EDT510.009.509.4010.52+1.94+25.66%14,76016.57%
SPY241220C005150002023-05-31 2:11PM EDT515.007.148.309.610.00-23,76816.51%
SPY241220C005200002023-06-02 9:34AM EDT520.007.007.248.52+0.26+3.86%10016.29%
SPY241220C005250002023-06-01 3:29PM EDT525.005.956.337.590.00-1,0433,25016.12%
SPY241220C005300002023-06-01 3:29PM EDT530.005.765.476.68+0.55+10.56%2002,27815.91%
SPY241220C005350002023-06-01 3:30PM EDT535.005.054.755.93+0.51+11.23%2005,26015.76%
SPY241220C005400002023-06-02 10:08AM EDT540.004.454.055.19+0.46+11.53%2003,02415.57%
SPY241220C005450002023-06-02 10:08AM EDT545.003.913.534.60+0.39+11.08%20056915.45%
SPY241220C005500002023-06-02 9:30AM EDT550.003.443.503.61+0.69+25.09%2024,05714.88%
SPY241220C005550002023-06-01 3:09PM EDT555.002.692.933.450.00-223815.09%
SPY241220C005600002023-05-23 2:48PM EDT560.002.292.582.990.00-126014.94%
SPY241220C005650002023-05-31 3:59PM EDT565.001.892.242.670.00-39414.90%
SPY241220C005700002023-05-23 3:55PM EDT570.001.521.982.370.00-5014.85%
SPY241220C005750002023-06-02 10:43AM EDT575.001.851.771.85+0.15+8.82%21,03214.43%
SPY241220C005800002023-05-26 3:16PM EDT580.001.551.551.910.00-164014.84%
SPY241220C005850002023-05-19 11:15AM EDT585.001.351.381.690.00-843214.80%
SPY241220C005900002023-05-23 3:55PM EDT590.001.081.191.560.00-523114.88%
SPY241220C005950002023-04-27 12:54PM EDT595.001.090.981.340.00-1025314.77%
SPY241220C006000002023-06-02 9:41AM EDT600.001.041.031.04+0.09+9.47%111,69914.41%
SPY241220C006050002023-03-23 11:20AM EDT605.001.270.971.090.00-3838314.81%
SPY241220C006100002023-05-23 3:55PM EDT610.000.590.741.020.00-210414.92%
SPY241220C006150002023-04-27 12:52PM EDT615.000.820.590.940.00-311114.99%
SPY241220C006200002023-05-12 1:55PM EDT620.000.600.530.850.00-233415.02%
SPY241220C006250002023-04-12 12:02PM EDT625.000.800.500.590.00-2212814.45%
SPY241220C006300002023-05-15 12:31PM EDT630.000.520.410.690.00-1015.05%
SPY241220C006350002023-05-01 12:29PM EDT635.000.650.250.580.00-32514.91%
SPY241220C006400002023-04-27 12:56PM EDT640.000.480.280.630.00-421115.34%
SPY241220C006450002023-05-25 1:27PM EDT645.000.330.260.540.00-13815.24%
SPY241220C006500002023-06-01 3:36PM EDT650.000.440.220.500.00-121815.31%
SPY241220C006550002023-04-27 3:41PM EDT655.000.460.160.510.00-203815.59%
SPY241220C006600002023-04-27 3:41PM EDT660.000.360.130.480.00-2030915.69%
SPY241220C006650002023-01-20 4:59PM EDT665.000.700.042.470.00-2910320.76%
SPY241220C006700002023-05-26 1:27PM EDT670.000.270.110.390.00-281115.71%
SPY241220C006750002023-05-08 12:15PM EDT675.000.330.090.370.00-359715.82%
SPY241220C006800002023-05-04 10:26AM EDT680.000.230.220.340.00-12,26015.86%
SPY241220C006850002023-04-26 9:53AM EDT685.000.220.090.320.00-4024315.96%
SPY241220C006900002023-04-27 1:31PM EDT690.000.250.030.360.00-31,61516.39%
SPY241220C006950002023-05-10 12:21PM EDT695.000.200.060.300.00-111016.24%
SPY241220C007000002023-05-30 12:02PM EDT700.000.130.020.270.00-33,25016.24%
SPY241220C007050002023-04-28 9:36AM EDT705.000.200.000.220.00-18416.04%
SPY241220C007100002023-06-01 3:55PM EDT710.000.070.010.250.00-617616.48%
SPY241220C007150002023-05-26 1:27PM EDT715.000.140.100.260.00-33016.75%
SPY241220C007200002023-06-02 10:05AM EDT720.000.120.100.12+0.02+20.00%3669,11715.58%
PutsforDecember 20, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SPY241220P001200002023-06-01 3:56PM EDT120.000.540.540.60-0.08-12.90%211,96946.11%
SPY241220P001300002023-05-23 1:05PM EDT130.000.800.600.750.00-233344.71%
SPY241220P001400002023-05-26 12:34PM EDT140.000.820.620.870.00-121243.01%
SPY241220P001500002023-06-02 10:11AM EDT150.000.890.880.89-0.08-8.25%213,35940.65%
SPY241220P001600002023-03-31 12:58PM EDT160.001.441.281.390.00-16341.14%
SPY241220P001700002023-05-18 3:01PM EDT170.001.371.011.190.00-2837.81%
SPY241220P001800002023-05-26 10:17AM EDT180.001.661.211.450.00-114836.86%
SPY241220P001850002023-05-19 2:15PM EDT185.001.801.271.490.00-122035.97%
SPY241220P001900002023-05-23 2:25PM EDT190.001.951.471.540.00-2035.13%
SPY241220P001950002023-05-31 1:50PM EDT195.001.951.481.750.00-219034.91%
SPY241220P002000002023-06-02 10:11AM EDT200.001.751.701.77-0.13-6.91%125,99733.97%
SPY241220P002050002023-06-01 2:44PM EDT205.002.091.732.010.00-128633.77%
SPY241220P002100002023-06-01 10:37AM EDT210.002.251.872.140.00-63033.19%
SPY241220P002150002023-06-02 9:43AM EDT215.001.992.092.18-0.96-32.54%426532.33%
SPY241220P002200002023-05-25 9:30AM EDT220.002.902.172.430.00-175332.07%
SPY241220P002250002023-05-30 1:30PM EDT225.002.832.332.620.00-184731.60%
SPY241220P002300002023-05-30 9:48AM EDT230.003.002.512.780.00-42,86831.05%
SPY241220P002350002023-05-08 3:05PM EDT235.003.782.652.990.00-10030.59%
SPY241220P002400002023-05-31 2:56PM EDT240.003.502.903.180.00-1401,30030.08%
SPY241220P002450002023-05-17 2:46PM EDT245.004.163.113.410.00-31,14229.62%
SPY241220P002500002023-06-01 2:59PM EDT250.003.503.433.51-0.22-5.91%15,24728.91%
SPY241220P002550002023-06-01 3:33PM EDT255.003.973.573.890.00-661728.70%
SPY241220P002600002023-06-02 10:36AM EDT260.004.013.844.15-0.55-12.06%491528.24%
SPY241220P002650002023-05-18 11:15AM EDT265.005.104.094.420.00-52,99927.78%
SPY241220P002700002023-06-01 10:46AM EDT270.005.004.504.590.00-55,79527.15%
SPY241220P002750002023-06-02 9:51AM EDT275.004.994.814.91-1.42-22.15%413,48226.74%
SPY241220P002800002023-06-02 10:11AM EDT280.005.254.995.39-0.55-9.48%3026.51%
SPY241220P002850002023-06-02 10:19AM EDT285.005.655.515.61-1.16-17.03%102,28625.92%
SPY241220P002900002023-05-31 2:51PM EDT290.006.775.885.980.00-203,39125.50%
SPY241220P002950002023-05-31 3:58PM EDT295.007.226.156.520.00-742,90425.26%
SPY241220P003000002023-06-01 2:53PM EDT300.006.836.726.81-0.41-5.66%248,14124.71%
SPY241220P003050002023-06-01 10:41AM EDT305.008.006.957.420.00-138024.48%
SPY241220P003100002023-06-02 9:44AM EDT310.007.717.647.72-0.79-9.29%25,56823.90%
SPY241220P003150002023-06-02 9:34AM EDT315.008.537.798.70-0.57-6.26%12,31823.96%
SPY241220P003200002023-06-01 2:54PM EDT320.008.938.369.26-0.69-7.17%214,57223.58%
SPY241220P003250002023-06-01 3:29PM EDT325.009.958.749.800.00-4547,07223.15%
SPY241220P003300002023-06-02 10:10AM EDT330.0010.089.5110.45-0.60-5.62%64,45922.79%
SPY241220P003350002023-06-01 12:12PM EDT335.0011.389.9911.080.00-1292,49822.39%
SPY241220P003400002023-06-01 1:59PM EDT340.0011.4710.5911.50-0.53-4.42%35,61021.80%
SPY241220P003450002023-06-02 9:43AM EDT345.0012.0011.3312.43-1.10-8.40%14,75221.58%
SPY241220P003500002023-06-02 9:41AM EDT350.0013.1512.5013.16-0.39-2.88%118,92321.17%
SPY241220P003550002023-06-01 3:46PM EDT355.0014.3812.8313.970.00-1,6474,56620.80%
SPY241220P003600002023-06-02 9:58AM EDT360.0014.8613.9814.86-0.44-2.88%4020.44%
SPY241220P003650002023-06-01 3:55PM EDT365.0016.4014.4415.650.00-4882,72019.99%
SPY241220P003700002023-06-02 9:43AM EDT370.0016.0715.7716.66-1.37-7.86%39,19819.65%
SPY241220P003750002023-06-02 9:51AM EDT375.0017.3816.7217.59-1.29-6.91%8019.23%
SPY241220P003800002023-06-02 10:40AM EDT380.0018.1517.7518.59-1.09-5.67%28018.82%
SPY241220P003850002023-06-02 9:34AM EDT385.0019.4118.8219.70-0.96-4.71%842,78318.44%
SPY241220P003900002023-06-01 2:19PM EDT390.0021.3019.9420.800.00-1695,34418.01%
SPY241220P003950002023-06-01 3:16PM EDT395.0021.8021.0421.98-0.56-2.50%14,55917.60%
SPY241220P004000002023-06-02 10:21AM EDT400.0022.6222.1523.21-0.87-3.70%929,94617.17%
SPY241220P004050002023-06-02 10:29AM EDT405.0023.9322.9924.40-1.54-6.05%85,29816.69%
SPY241220P004100002023-06-01 3:56PM EDT410.0025.7524.3625.79-0.85-3.20%12,86316.27%
SPY241220P004150002023-06-01 3:18PM EDT415.0027.2525.9026.74-1.35-4.72%15,66915.59%
SPY241220P004200002023-06-01 3:32PM EDT420.0030.0027.2428.740.00-3,6896,41915.37%
SPY241220P004250002023-06-02 10:08AM EDT425.0030.1028.7830.34-1.86-5.82%2001,31214.91%
SPY241220P004300002023-06-01 4:12PM EDT430.0032.8330.6332.010.00-831,31214.43%
SPY241220P004350002023-06-01 12:37PM EDT435.0035.0032.4233.770.00-133,98113.94%
SPY241220P004400002023-05-26 3:48PM EDT440.0038.0334.3035.750.00-3013.49%
SPY241220P004450002023-05-30 3:43PM EDT445.0040.4336.1537.830.00-237613.02%
SPY241220P004500002023-06-01 3:18PM EDT450.0040.0038.5140.17-1.39-3.36%4012.60%
SPY241220P004550002023-05-30 3:03PM EDT455.0044.7640.6542.410.00-11,00512.05%
SPY241220P004600002023-05-26 10:51AM EDT460.0048.6943.3945.130.00-211,57111.65%
SPY241220P004650002023-05-18 11:04AM EDT465.0053.2746.1547.920.00-214311.19%
SPY241220P004700002023-05-15 12:43PM EDT470.0062.0049.1150.910.00-178610.72%
SPY241220P004750002023-06-02 9:51AM EDT475.0054.4752.2454.04-12.12-18.20%49310.21%
SPY241220P004800002023-05-30 11:40AM EDT480.0061.0056.0557.830.00-1379.98%
SPY241220P004850002023-05-22 2:51PM EDT485.0066.0059.7461.490.00-1159.54%
SPY241220P004900002023-05-30 3:05PM EDT490.0070.1063.9765.710.00-159.40%
SPY241220P004950002023-05-31 2:15PM EDT495.0076.7468.5070.230.00-389.43%
SPY241220P005000002023-05-31 2:15PM EDT500.0081.6473.5775.310.00-3359.96%
SPY241220P005050002023-02-03 2:24PM EDT505.0091.5099.00104.000.00-1024.77%
SPY241220P005100002023-01-27 3:36PM EDT510.00103.00111.50116.500.00-1029.13%
SPY241220P005150002022-10-25 1:16PM EDT515.00132.50111.00116.000.00-501526.99%
SPY241220P005200002023-05-31 2:16PM EDT520.00102.0492.9094.780.00-242911.10%
SPY241220P005250002023-05-31 2:16PM EDT525.00106.8997.9199.810.00-249811.53%
SPY241220P005300002022-11-18 4:50PM EDT530.00132.68140.66150.660.00-1138.43%
SPY241220P005350002022-11-15 1:11PM EDT535.00134.00146.00151.000.00-1136.76%
SPY241220P005400002022-12-19 10:41AM EDT540.00156.37146.00151.000.00-1034.88%
SPY241220P005450002022-09-09 10:06AM EDT545.00141.46177.00187.000.00-25050.31%
SPY241220P005500002022-11-23 12:17PM EDT550.00146.50165.00170.000.00-1040.39%
SPY241220P005550002022-07-21 2:08PM EDT555.00155.52131.50136.500.00-4019.87%
SPY241220P005600002022-11-02 3:40PM EDT560.00180.00152.00157.000.00-1029.76%
SPY241220P005650002022-09-20 12:00PM EDT565.00179.00192.50197.500.00-2048.01%
SPY241220P005700002022-07-13 3:54PM EDT570.00190.00141.50146.500.00-1016.83%
SPY241220P005750002022-08-08 9:33AM EDT575.00157.25181.50186.500.00-1138.80%
SPY241220P005800002023-02-02 1:38PM EDT580.00163.56173.50178.500.00-1132.49%
SPY241220P005850002022-06-23 10:53AM EDT585.00207.66187.72192.500.00-15037.73%
SPY241220P005900002022-09-01 11:07AM EDT590.00202.50228.85233.840.00-4054.77%
SPY241220P005950002022-12-01 11:00AM EDT595.00187.25209.50214.500.00-6044.72%
SPY241220P006000002023-05-15 9:53AM EDT600.00188.66172.61174.740.00-1116.69%
SPY241220P006050002022-06-09 3:54PM EDT605.00203.88213.52218.500.00-90042.65%
SPY241220P006100002022-06-28 2:56PM EDT610.00228.55200.70205.500.00-2033.45%
SPY241220P006150002022-05-02 9:51AM EDT615.00204.05205.00210.000.00-67933.57%
SPY241220P006200002022-09-08 3:02PM EDT620.00222.75252.16262.160.00-2055.61%
SPY241220P006250002022-12-01 1:38PM EDT625.00218.48239.50244.500.00-1047.45%
SPY241220P006300002022-06-06 3:41PM EDT630.00222.46244.00248.960.00-180047.61%
SPY241220P006350002022-06-13 10:38AM EDT635.00258.86251.50256.400.00-12049.25%
SPY241220P006400002023-05-30 4:07PM EDT640.00218.46212.80215.030.00-1019.54%
SPY241220P006450002023-05-30 4:07PM EDT645.00223.47217.41220.020.00-2019.81%
SPY241220P006500002023-05-03 12:46PM EDT650.00236.09222.45224.720.00-2119.61%
SPY241220P006550002023-04-10 4:12PM EDT655.00245.00239.50243.270.00-2032.42%
SPY241220P006600002023-03-30 1:30PM EDT660.00256.77241.50245.240.00-2030.63%
SPY241220P006650002023-02-14 11:38AM EDT665.00253.21270.00274.500.00-2045.58%
SPY241220P006700002023-02-03 2:46PM EDT670.00258.08263.50268.500.00-2039.86%
SPY241220P006750002022-02-15 11:34AM EDT675.00229.10238.00243.000.00--50.00%
SPY241220P006800002022-04-05 3:39PM EDT680.00229.51263.50268.500.00-2534.29%
SPY241220P006900002022-06-24 3:33PM EDT690.00302.00292.72297.500.00-20046.36%
SPY241220P006950002022-03-15 11:37AM EDT695.00272.96251.00256.000.00--10.00%
SPY241220P007000002023-05-25 2:47PM EDT700.00286.59272.57274.980.00-10011022.71%
SPY241220P007050002022-05-18 10:13AM EDT705.00304.79339.77344.500.00-151862.51%
SPY241220P007100002023-05-12 11:38AM EDT710.00299.00281.81285.020.00-1023.28%
SPY241220P007150002022-08-16 10:15AM EDT715.00289.50318.51323.750.00-2448.79%
SPY241220P007200002023-05-25 12:25PM EDT720.00305.66292.48294.970.00-1223.68%